| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | USD | 29.4853 | 29.6026 | 28.8991 | 29.4267 | 29.4267 | +1.016 (+3.58%) | 763,883 |
| 14 Jun 2004 | USD | 28.4009 | 28.7037 | 28.2152 | 28.4106 | 28.4106 | -2.56 (-8.27%) | 702,981 |
| 11 Jun 2004 | USD | 30.9703 | 30.9703 | 30.9703 | 30.9703 | 30.9703 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 31.2634 | 31.2732 | 30.7066 | 30.9703 | 30.9703 | -0.87 (-2.73%) | 372,064 |
| 9 Jun 2004 | USD | 31.9473 | 32.387 | 31.7617 | 31.8399 | 31.8399 | -0.498 (-1.54%) | 492,435 |
| 8 Jun 2004 | USD | 32.514 | 32.5433 | 32.045 | 32.3381 | 32.3381 | -0.283 (-0.87%) | 419,557 |
| 7 Jun 2004 | USD | 32.387 | 32.7289 | 32.2893 | 32.6214 | 32.6214 | +0.909 (+2.87%) | 399,905 |
| 4 Jun 2004 | USD | 31.3611 | 31.8985 | 31.3611 | 31.7128 | 31.7128 | +0.205 (+0.65%) | 626,316 |
| 3 Jun 2004 | USD | 31.5077 | 31.8008 | 31.3611 | 31.5077 | 31.5077 | -1.377 (-4.19%) | 503,182 |
| 2 Jun 2004 | USD | 32.5335 | 33.1392 | 32.4163 | 32.8852 | 32.8852 | -0.576 (-1.72%) | 265,204 |
| 1 Jun 2004 | USD | 33.5984 | 33.6082 | 33.1588 | 33.4616 | 33.4616 | -0.205 (-0.61%) | 171,549 |
| 31 May 2004 | USD | 33.6668 | 33.6668 | 33.6668 | 33.6668 | 33.6668 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 33.999 | 34.2432 | 33.5105 | 33.6668 | 33.6668 | -0.723 (-2.10%) | 302,053 |
| 27 May 2004 | USD | 33.8036 | 34.5266 | 33.8036 | 34.3898 | 34.3898 | +0.42 (+1.24%) | 404,716 |
| 26 May 2004 | USD | 33.657 | 34.126 | 33.5593 | 33.9697 | 33.9697 | +0.156 (+0.46%) | 216,892 |
| 25 May 2004 | USD | 33.2662 | 34.0576 | 32.8364 | 33.8134 | 33.8134 | +0.205 (+0.61%) | 215,050 |
| 24 May 2004 | USD | 33.5789 | 33.8817 | 33.403 | 33.6082 | 33.6082 | +0.528 (+1.59%) | 385,575 |
| 21 May 2004 | USD | 32.6801 | 33.1295 | 32.4944 | 33.0806 | 33.0806 | +0.967 (+3.01%) | 203,074 |
| 20 May 2004 | USD | 32.387 | 32.4358 | 31.5565 | 32.1134 | 32.1134 | -0.322 (-0.99%) | 98,466 |
| 19 May 2004 | USD | 33.2174 | 33.657 | 32.4358 | 32.4358 | 32.4358 | +1.514 (+4.90%) | 564,391 |
| 18 May 2004 | USD | 30.5795 | 31.4393 | 30.3841 | 30.9215 | 30.9215 | +0.928 (+3.09%) | 548,321 |
| 17 May 2004 | USD | 29.3583 | 30.6284 | 29.3583 | 29.9934 | 29.9934 | -2.081 (-6.49%) | 848,429 |
| 14 May 2004 | USD | 31.8496 | 32.6117 | 31.8008 | 32.0743 | 32.0743 | -1.612 (-4.79%) | 523,039 |
| 13 May 2004 | USD | 33.1197 | 34.3898 | 32.9243 | 33.6863 | 33.6863 | -0.166 (-0.49%) | 347,703 |
| 12 May 2004 | USD | 34.7806 | 34.7806 | 33.0318 | 33.8524 | 33.8524 | +0.743 (+2.24%) | 479,231 |
| 11 May 2004 | USD | 32.8755 | 33.5984 | 32.8755 | 33.1099 | 33.1099 | +1.495 (+4.73%) | 293,352 |
| 10 May 2004 | USD | 31.8105 | 32.1427 | 31.0973 | 31.6151 | 31.6151 | -2.726 (-7.94%) | 468,586 |
| 7 May 2004 | USD | 34.8783 | 35.5328 | 34.1944 | 34.3409 | 34.3409 | -0.791 (-2.25%) | 352,821 |
| 6 May 2004 | USD | 35.9041 | 36.1483 | 34.4582 | 35.1323 | 35.1323 | -2.814 (-7.42%) | 577,800 |
| 5 May 2004 | USD | 37.8092 | 38.2391 | 37.6627 | 37.946 | 37.946 | -0.098 (-0.26%) | 141,968 |
